| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2021 | CNY | 83.58 | 83.58 | 81.8 | 82.83 | 82.83 | +0.12 (+0.15%) | 1,380,713 |
| 28 May 2021 | CNY | 80.19 | 84.2 | 80.02 | 82.71 | 82.71 | +2.52 (+3.14%) | 2,350,941 |
| 27 May 2021 | CNY | 80.16 | 81.15 | 80.01 | 80.19 | 80.19 | -0.49 (-0.61%) | 984,499 |
| 26 May 2021 | CNY | 79.03 | 80.86 | 78.41 | 80.68 | 80.68 | +1.83 (+2.32%) | 1,181,843 |
| 25 May 2021 | CNY | 77.91 | 79.49 | 77.52 | 78.85 | 78.85 | +0.86 (+1.10%) | 826,505 |
| 24 May 2021 | CNY | 77.61 | 78.66 | 77.28 | 77.99 | 77.99 | +0.22 (+0.28%) | 568,100 |
| 21 May 2021 | CNY | 78.95 | 79.47 | 77.73 | 77.77 | 77.77 | -1.23 (-1.56%) | 786,456 |
| 20 May 2021 | CNY | 80.6 | 80.8 | 79 | 79 | 79 | -1.4 (-1.74%) | 953,195 |
| 19 May 2021 | CNY | 81 | 82.57 | 80.35 | 80.4 | 80.4 | -1.08 (-1.33%) | 1,140,106 |
| 18 May 2021 | CNY | 80 | 82.79 | 78.75 | 81.48 | 81.48 | +0.33 (+0.41%) | 1,574,058 |
| 17 May 2021 | CNY | 81 | 83.6 | 80.98 | 81.15 | 81.15 | +1.15 (+1.44%) | 1,526,158 |
| 14 May 2021 | CNY | 79.4 | 80.47 | 78.52 | 80 | 80 | +1 (+1.27%) | 1,092,450 |
| 13 May 2021 | CNY | 77.7 | 80.77 | 77.5 | 79 | 79 | +0.62 (+0.79%) | 1,204,954 |
| 12 May 2021 | CNY | 79.01 | 79.13 | 77.51 | 78.38 | 78.38 | -1.14 (-1.43%) | 916,048 |
| 11 May 2021 | CNY | 77.02 | 80.78 | 76.51 | 79.52 | 79.52 | +1.8 (+2.32%) | 1,227,007 |
| 10 May 2021 | CNY | 79.03 | 79.5 | 77.71 | 77.72 | 77.72 | -1.44 (-1.82%) | 960,704 |
| 7 May 2021 | CNY | 79.21 | 79.83 | 78.1 | 79.16 | 79.16 | -0.03 (-0.04%) | 922,065 |
| 6 May 2021 | CNY | 78.3 | 80.94 | 77.71 | 79.19 | 79.19 | +1.28 (+1.64%) | 1,126,104 |
| 30 Apr 2021 | CNY | 80.8 | 81.38 | 77.7 | 77.91 | 77.91 | -2.12 (-2.65%) | 1,196,701 |
| 29 Apr 2021 | CNY | 82.43 | 82.98 | 80 | 80.03 | 80.03 | -3.23 (-3.88%) | 1,488,196 |
| 28 Apr 2021 | CNY | 79.15 | 83.68 | 79.15 | 83.26 | 83.26 | +3.95 (+4.98%) | 1,848,534 |
| 27 Apr 2021 | CNY | 81.03 | 81.97 | 79.11 | 79.31 | 79.31 | -1.57 (-1.94%) | 1,361,837 |
| 26 Apr 2021 | CNY | 83.14 | 83.5 | 80.81 | 80.88 | 80.88 | -2.62 (-3.14%) | 1,531,000 |
| 23 Apr 2021 | CNY | 83.88 | 84.83 | 83.5 | 83.5 | 83.5 | -0.45 (-0.54%) | 1,227,544 |
| 22 Apr 2021 | CNY | 83.99 | 84.98 | 83.77 | 83.95 | 83.95 | +0.17 (+0.20%) | 1,193,139 |
| 21 Apr 2021 | CNY | 86.66 | 86.93 | 83.51 | 83.78 | 83.78 | -3.51 (-4.02%) | 2,142,520 |
| 20 Apr 2021 | CNY | 89 | 89.08 | 87.22 | 87.29 | 87.29 | -2.67 (-2.97%) | 2,208,386 |
| 19 Apr 2021 | CNY | 89.46 | 90.88 | 88.53 | 89.96 | 89.96 | +0.25 (+0.28%) | 1,602,217 |
| 16 Apr 2021 | CNY | 88.5 | 90.29 | 87.55 | 89.71 | 89.71 | +1.36 (+1.54%) | 1,720,587 |
| 15 Apr 2021 | CNY | 92.08 | 92.12 | 88.32 | 88.35 | 88.35 | -4.59 (-4.94%) | 2,296,020 |
